Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seacor Smit Inc (NY: CKH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 67.27 67.96 65.48 65.72 303,869 -0.80(-1.20%)
Apr 29, 2009 63.69 66.85 63.24 66.52 302,302 +3.37(+5.34%)
Apr 28, 2009 62.28 63.62 61.84 63.15 143,838 +0.01(+0.02%)
Apr 27, 2009 63.04 63.54 62.09 63.14 177,568 -0.98(-1.53%)
Apr 24, 2009 64.01 64.44 62.93 64.12 214,234 +1.19(+1.89%)
Apr 23, 2009 60.15 63.11 60.00 62.93 424,099 +3.26(+5.46%)
Apr 22, 2009 59.50 60.71 59.33 59.67 158,480 -0.32(-0.53%)
Apr 21, 2009 58.16 60.30 57.89 59.99 130,084 +1.69(+2.90%)
Apr 20, 2009 60.50 60.50 58.16 58.30 147,624 -2.80(-4.58%)
Apr 17, 2009 61.11 61.33 60.22 61.10 157,034 +0.27(+0.44%)
Apr 16, 2009 59.58 61.03 59.03 60.83 147,295 +1.34(+2.25%)
Apr 15, 2009 58.94 59.64 58.40 59.49 243,497 +0.45(+0.76%)
Apr 14, 2009 58.96 60.00 58.46 59.04 188,985 -0.41(-0.69%)
Apr 13, 2009 59.03 60.00 57.94 59.45 161,685 -0.15(-0.25%)
Apr 09, 2009 60.74 60.74 59.21 59.60 277,068 +0.18(+0.30%)
Apr 08, 2009 60.22 60.34 59.04 59.42 351,537 -0.97(-1.61%)
Apr 07, 2009 59.90 60.81 59.55 60.39 194,340 -0.63(-1.03%)
Apr 06, 2009 60.71 61.28 60.17 61.02 188,729 -0.66(-1.07%)
Apr 03, 2009 59.55 61.89 59.55 61.68 233,211 +0.04(+0.06%)
Apr 02, 2009 61.04 62.67 61.04 61.64 318,367 +1.98(+3.32%)
Apr 01, 2009 58.00 59.91 57.60 59.66 421,999 +1.35(+2.32%)
Mar 31, 2009 59.49 59.55 58.23 58.31 260,332 -0.36(-0.61%)
Mar 30, 2009 58.74 58.95 57.88 58.67 478,417 -2.02(-3.33%)
Mar 26, 2009 61.66 62.13 60.02 60.69 736,580 -0.10(-0.16%)
Mar 25, 2009 60.25 61.13 59.23 60.79 303,143 +0.78(+1.30%)
Mar 24, 2009 59.63 61.08 59.37 60.01 386,978 -0.11(-0.18%)
Mar 23, 2009 58.87 60.12 58.82 60.12 427,656 +2.77(+4.83%)
Mar 20, 2009 58.79 59.19 57.03 57.35 265,371 -1.55(-2.63%)
Mar 19, 2009 59.00 59.90 58.66 58.90 285,882 +0.44(+0.75%)
Mar 18, 2009 58.09 58.84 56.60 58.46 215,196 +0.37(+0.64%)
Mar 17, 2009 56.12 58.09 55.44 58.09 367,150 +1.59(+2.81%)
Mar 16, 2009 56.00 57.69 55.10 56.50 433,033 +0.81(+1.45%)
Mar 13, 2009 55.27 55.92 55.08 55.69 0 +0.41(+0.74%)
Mar 12, 2009 53.73 55.47 52.95 55.28 189,469 +1.56(+2.90%)
Mar 11, 2009 53.67 54.40 52.98 53.72 198,583 -0.27(-0.50%)
Mar 10, 2009 55.33 55.74 53.35 53.99 344,665 -0.08(-0.15%)
Mar 09, 2009 54.09 56.22 53.96 54.07 214,172 -0.83(-1.51%)
Mar 06, 2009 54.78 55.75 53.40 54.90 0 +0.85(+1.58%)
Mar 05, 2009 55.92 56.54 53.80 54.05 322,246 -2.60(-4.60%)
Mar 04, 2009 56.14 57.61 56.14 56.65 198,101 +0.06(+0.11%)
Mar 02, 2009 58.86 59.43 56.08 56.59 347,812 -3.32(-5.54%)
Feb 27, 2009 60.36 61.22 59.19 59.91 0 -0.93(-1.53%)
Feb 26, 2009 61.53 62.25 60.79 60.84 285,102 -0.05(-0.08%)
Feb 25, 2009 62.00 62.02 60.00 60.89 350,672 -1.01(-1.63%)
Feb 24, 2009 61.52 62.01 60.45 61.90 275,858 +0.88(+1.44%)
Feb 23, 2009 64.65 65.23 60.89 61.02 298,334 -2.94(-4.60%)
Feb 20, 2009 64.70 65.74 62.58 63.96 0 -1.88(-2.86%)
Feb 19, 2009 66.67 67.20 65.72 65.84 127,813 +0.23(+0.35%)
Feb 18, 2009 67.09 67.86 64.98 65.61 274,608 -0.70(-1.06%)
Feb 17, 2009 66.50 67.03 65.08 66.31 488,416 -1.48(-2.18%)
Feb 13, 2009 67.10 68.22 66.96 67.79 0 +0.92(+1.38%)
Feb 12, 2009 65.38 67.14 65.04 66.87 248,046 +0.84(+1.27%)
Feb 11, 2009 66.07 66.97 65.35 66.03 247,863 +0.23(+0.35%)
Feb 10, 2009 67.75 68.41 65.31 65.80 194,474 -1.92(-2.84%)
Feb 09, 2009 68.66 69.18 67.05 67.72 238,967 -0.71(-1.04%)
Feb 06, 2009 67.37 68.57 66.93 68.43 0 +0.92(+1.36%)
Feb 05, 2009 65.88 68.00 64.98 67.51 363,602 +1.75(+2.66%)
Feb 04, 2009 66.00 66.58 65.11 65.76 442,348 +0.46(+0.70%)
Feb 03, 2009 64.45 65.49 64.19 65.30 361,569 +0.70(+1.08%)
Feb 02, 2009 63.92 65.59 63.92 64.60 234,902 -0.44(-0.68%)
Jan 30, 2009 66.45 66.84 64.53 65.04 0 -0.30(-0.46%)
Jan 29, 2009 65.01 67.40 64.75 65.34 247,052 -1.35(-2.02%)
Jan 28, 2009 67.05 67.75 65.90 66.69 232,759 +0.71(+1.08%)
Jan 27, 2009 66.28 66.47 64.97 65.98 188,896 +0.16(+0.24%)
Jan 26, 2009 64.92 66.86 64.78 65.82 192,453 +1.07(+1.65%)
Jan 23, 2009 62.86 64.98 62.31 64.75 0 +1.59(+2.52%)
Jan 22, 2009 62.61 64.14 62.15 63.16 269,700 -0.61(-0.96%)
Jan 21, 2009 63.09 63.99 60.90 63.77 579,510 +1.68(+2.71%)
Jan 20, 2009 64.77 65.23 62.00 62.09 170,562 -3.29(-5.03%)
Jan 16, 2009 67.00 67.00 63.94 65.38 0 -0.50(-0.76%)
Jan 15, 2009 66.05 66.64 63.80 65.88 346,987 +0.06(+0.09%)
Jan 14, 2009 67.19 67.40 65.25 65.82 279,536 -2.02(-2.98%)
Jan 13, 2009 66.50 67.98 66.05 67.84 343,050 +1.61(+2.43%)
Jan 12, 2009 67.41 68.36 65.89 66.23 331,796 -1.72(-2.53%)
Jan 09, 2009 71.01 71.11 67.65 67.95 335,123 -3.02(-4.26%)
Jan 08, 2009 69.47 71.01 68.46 70.97 257,760 +1.47(+2.12%)
Jan 07, 2009 70.42 71.09 68.32 69.50 627,281 -1.44(-2.03%)
Jan 06, 2009 70.55 71.58 70.17 70.94 511,745 +1.59(+2.29%)
Jan 05, 2009 68.83 70.10 68.15 69.35 233,234 +0.33(+0.48%)
Jan 02, 2009 66.14 69.53 66.14 69.02 0 +2.37(+3.56%)
Jan 01, 2009 64.99 67.09 64.35 66.65 0 +0.00(+0.00%)
Dec 31, 2008 64.99 67.09 64.35 66.65 394,754 +1.57(+2.41%)
Dec 30, 2008 62.79 65.21 61.47 65.08 323,007 +2.62(+4.19%)
Dec 29, 2008 62.86 63.15 60.96 62.46 434,367 +0.22(+0.35%)
Dec 26, 2008 62.17 62.50 60.65 62.24 0 +0.42(+0.68%)
Dec 24, 2008 62.18 62.18 61.17 61.82 63,973 -0.32(-0.51%)
Dec 23, 2008 63.45 63.89 61.83 62.14 198,885 -0.42(-0.67%)
Dec 22, 2008 63.95 64.40 61.78 62.56 230,399 -1.62(-2.52%)
Dec 19, 2008 63.06 64.51 62.93 64.18 307,753 +0.79(+1.25%)
Dec 18, 2008 66.25 66.25 62.75 63.39 374,711 -2.57(-3.90%)
Dec 17, 2008 64.65 66.53 64.17 65.96 268,370 +1.03(+1.59%)
Dec 16, 2008 64.41 65.49 63.40 64.93 432,417 +1.77(+2.80%)
Dec 15, 2008 62.70 63.72 62.39 63.16 464,817 +0.22(+0.35%)
Dec 12, 2008 63.41 64.05 61.30 62.94 0 -0.54(-0.85%)
Dec 11, 2008 64.21 66.51 62.59 63.48 286,124 -1.48(-2.28%)
Dec 10, 2008 62.84 65.36 62.62 64.96 423,964 +3.01(+4.86%)
Dec 09, 2008 60.88 63.12 60.10 61.95 540,864 +0.93(+1.52%)
Dec 08, 2008 61.15 62.56 58.94 61.02 237,119 +1.24(+2.07%)
Dec 05, 2008 58.51 60.29 56.54 59.78 0 +0.78(+1.32%)
Dec 04, 2008 61.06 61.55 57.66 59.00 302,041 -2.29(-3.74%)
Dec 03, 2008 60.14 61.61 59.41 61.29 340,216 -1.73(-2.75%)
Dec 02, 2008 63.37 65.36 60.66 63.02 434,943 +0.30(+0.48%)
Dec 01, 2008 63.10 64.28 62.65 62.72 364,321 -3.41(-5.16%)
Nov 28, 2008 66.59 66.59 65.12 66.13 47,384 -0.91(-1.36%)
Nov 26, 2008 61.81 67.18 61.60 67.04 143,203 +4.49(+7.18%)
Nov 25, 2008 62.21 63.08 61.32 62.55 365,605 +0.58(+0.94%)
Nov 24, 2008 59.48 62.89 59.48 61.97 225,526 +2.70(+4.56%)
Nov 21, 2008 56.13 59.52 54.77 59.27 320,549 +2.76(+4.88%)
Nov 20, 2008 63.05 63.49 56.19 56.51 377,526 -8.69(-13.33%)
Nov 19, 2008 66.90 68.30 63.79 65.20 330,821 -2.82(-4.15%)
Nov 18, 2008 63.65 68.14 63.65 68.02 354,526 +2.53(+3.86%)
Nov 17, 2008 69.01 69.41 65.42 65.49 213,157 -3.35(-4.87%)
Nov 14, 2008 68.75 71.89 67.08 68.84 0 -0.70(-1.01%)
Nov 13, 2008 64.47 69.78 62.79 69.54 295,090 +5.18(+8.05%)
Nov 12, 2008 64.89 66.88 63.99 64.36 315,207 -2.52(-3.77%)
Nov 11, 2008 67.59 67.84 66.48 66.88 296,857 -2.53(-3.65%)
Nov 10, 2008 68.20 69.91 67.88 69.41 305,999 +2.47(+3.69%)
Nov 07, 2008 66.55 67.27 64.73 66.94 0 +1.56(+2.39%)
Nov 06, 2008 66.19 68.45 64.93 65.38 373,210 -0.97(-1.46%)
Nov 05, 2008 66.82 68.38 66.08 66.35 146,052 -0.66(-0.98%)
Nov 04, 2008 65.56 67.30 64.76 67.01 212,459 +2.03(+3.12%)
Nov 03, 2008 65.87 65.92 63.87 64.98 248,378 -2.19(-3.26%)
Oct 31, 2008 63.58 67.47 62.18 67.17 0 +2.48(+3.83%)
Oct 30, 2008 63.43 64.82 59.97 64.69 288,069 +4.66(+7.76%)
Oct 29, 2008 58.74 62.09 58.18 60.03 290,464 +1.41(+2.41%)
Oct 28, 2008 54.30 58.66 53.06 58.62 297,029 +5.22(+9.78%)
Oct 27, 2008 55.00 56.09 53.40 53.40 287,281 -2.54(-4.54%)
Oct 24, 2008 55.99 57.06 54.00 55.94 0 -1.60(-2.78%)
Oct 23, 2008 55.45 57.68 54.34 57.54 307,142 +1.50(+2.68%)
Oct 22, 2008 58.05 58.05 54.94 56.04 299,962 -3.98(-6.63%)
Oct 21, 2008 59.38 61.97 58.32 60.02 203,747 +0.21(+0.35%)
Oct 20, 2008 58.05 60.12 57.36 59.81 241,876 +2.60(+4.54%)
Oct 17, 2008 55.50 60.05 54.98 57.21 0 -0.58(-1.00%)
Oct 16, 2008 55.65 58.03 53.90 57.79 277,888 +2.89(+5.26%)
Oct 15, 2008 59.71 62.00 54.90 54.90 302,604 -8.10(-12.86%)
Oct 14, 2008 65.00 65.55 60.24 63.00 271,273 +0.15(+0.24%)
Oct 13, 2008 57.23 62.85 56.29 62.85 322,948 +6.85(+12.23%)
Oct 10, 2008 52.60 58.85 51.60 56.00 0 -1.86(-3.21%)
Oct 09, 2008 64.41 65.86 57.86 57.86 238,758 -6.53(-10.14%)
Oct 08, 2008 64.19 66.53 61.46 64.39 356,548 -1.24(-1.89%)
Oct 07, 2008 66.85 68.14 65.01 65.63 420,884 -0.52(-0.79%)
Oct 06, 2008 69.40 70.08 63.37 66.15 583,145 -5.51(-7.69%)
Oct 03, 2008 74.72 77.07 71.66 71.66 0 -2.50(-3.37%)
Oct 02, 2008 76.75 76.75 73.64 74.16 297,591 -3.52(-4.53%)
Oct 01, 2008 77.42 79.18 76.78 77.68 144,810 -1.27(-1.61%)
Sep 30, 2008 77.15 79.32 76.87 78.95 238,052 +2.45(+3.20%)
Sep 29, 2008 80.04 80.36 75.51 76.50 239,027 -5.90(-7.16%)
Sep 26, 2008 81.90 83.38 81.25 82.40 0 -0.80(-0.96%)
Sep 25, 2008 82.25 83.55 82.11 83.20 114,456 +0.20(+0.24%)
Sep 24, 2008 84.75 84.81 82.82 83.00 132,178 -1.22(-1.45%)
Sep 23, 2008 86.65 87.00 83.71 84.22 204,287 -2.79(-3.21%)
Sep 22, 2008 87.65 88.50 86.32 87.01 174,604 -0.25(-0.29%)
Sep 19, 2008 84.00 88.83 84.00 87.26 0 +1.86(+2.18%)
Sep 18, 2008 82.54 86.20 82.22 85.40 279,349 +3.03(+3.68%)
Sep 17, 2008 85.15 85.83 81.48 82.37 194,304 -2.82(-3.31%)
Sep 16, 2008 79.90 85.58 79.71 85.19 325,776 +3.29(+4.02%)
Sep 15, 2008 84.28 84.41 81.68 81.90 278,333 -3.96(-4.61%)
Sep 12, 2008 82.75 86.61 82.42 85.86 0 +3.67(+4.47%)
Sep 11, 2008 82.22 82.52 80.58 82.19 259,324 -0.81(-0.98%)
Sep 10, 2008 82.45 83.34 81.71 83.00 244,923 +1.33(+1.63%)
Sep 09, 2008 82.88 83.31 81.50 81.67 343,439 -1.69(-2.03%)
Sep 08, 2008 84.46 84.88 82.90 83.36 181,455 +0.22(+0.26%)
Sep 05, 2008 82.70 83.62 82.22 83.14 0 +0.44(+0.53%)
Sep 04, 2008 83.66 84.23 81.53 82.70 410,505 -1.46(-1.73%)
Sep 03, 2008 85.20 85.43 83.13 84.16 460,697 -0.96(-1.13%)
Sep 02, 2008 87.26 88.25 84.55 85.12 284,541 -3.03(-3.44%)
Aug 29, 2008 87.85 88.66 87.08 88.15 0 +0.56(+0.64%)
Aug 28, 2008 88.67 88.67 86.71 87.59 135,112 -0.69(-0.78%)
Aug 27, 2008 87.41 88.63 87.14 88.28 196,339 +1.41(+1.62%)
Aug 26, 2008 85.10 86.90 85.09 86.87 183,373 +2.01(+2.37%)
Aug 25, 2008 84.82 85.91 84.09 84.86 119,794 -0.34(-0.40%)
Aug 22, 2008 86.50 86.92 84.72 85.20 0 -1.40(-1.62%)
Aug 21, 2008 85.93 87.00 85.87 86.60 197,529 +0.71(+0.83%)
Aug 20, 2008 85.33 86.30 84.80 85.89 182,601 +1.03(+1.21%)
Aug 19, 2008 83.88 84.94 83.78 84.86 124,423 +1.03(+1.23%)
Aug 18, 2008 84.60 85.33 83.75 83.83 124,148 -0.28(-0.33%)
Aug 15, 2008 84.49 84.85 83.40 84.11 0 -0.80(-0.94%)
Aug 14, 2008 84.11 85.00 83.54 84.91 173,078 +0.34(+0.40%)
Aug 13, 2008 82.89 84.86 82.65 84.57 231,655 +1.91(+2.31%)
Aug 12, 2008 83.24 83.74 82.37 82.66 198,394 -0.33(-0.40%)
Aug 11, 2008 82.81 83.52 81.98 82.99 316,733 +0.18(+0.22%)
Aug 08, 2008 82.20 82.99 81.84 82.81 281,798 -0.17(-0.20%)
Aug 07, 2008 84.80 85.50 82.82 82.98 347,630 -1.95(-2.30%)
Aug 06, 2008 83.59 85.11 82.49 84.93 299,156 +1.93(+2.33%)
Aug 05, 2008 82.71 83.29 80.74 83.00 563,222 +0.43(+0.52%)
Aug 04, 2008 84.54 85.00 82.50 82.57 424,094 -1.88(-2.23%)
Aug 01, 2008 83.95 84.67 83.47 84.45 243,436 +0.78(+0.93%)
Jul 31, 2008 84.80 85.14 83.30 83.67 332,345 -1.91(-2.23%)
Jul 30, 2008 83.30 85.58 82.84 85.58 237,250 +2.16(+2.59%)
Jul 29, 2008 83.42 84.21 82.86 83.42 230,248 +0.20(+0.24%)
Jul 28, 2008 83.29 84.44 83.22 83.22 222,124 +0.28(+0.34%)
Jul 25, 2008 82.63 83.40 82.07 82.94 298,271 +0.85(+1.04%)
Jul 24, 2008 83.51 84.26 81.27 82.09 417,651 -1.27(-1.52%)
Jul 23, 2008 84.65 85.45 82.98 83.36 257,746 -1.80(-2.11%)
Jul 22, 2008 84.77 86.48 84.60 85.16 296,247 -0.42(-0.49%)
Jul 21, 2008 85.52 85.94 83.38 85.58 294,921 +0.36(+0.42%)
Jul 18, 2008 84.41 85.59 84.16 85.22 163,615 +0.98(+1.16%)
Jul 17, 2008 85.04 85.42 83.39 84.24 232,884 -0.73(-0.86%)
Jul 16, 2008 84.95 85.46 83.32 84.97 145,656 -0.23(-0.27%)
Jul 15, 2008 85.89 86.41 84.85 85.20 196,464 -1.62(-1.87%)
Jul 14, 2008 87.51 88.04 85.99 86.82 185,438 +0.41(+0.47%)
Jul 11, 2008 85.48 86.79 85.10 86.41 220,511 +0.94(+1.10%)
Jul 10, 2008 85.29 85.69 83.51 85.47 186,520 +0.31(+0.36%)
Jul 09, 2008 84.60 86.35 84.22 85.16 270,602 +1.15(+1.37%)
Jul 08, 2008 84.47 84.47 81.96 84.01 302,222 -0.43(-0.51%)
Jul 07, 2008 85.05 85.76 83.78 84.44 210,543 -1.19(-1.39%)
Jul 04, 2008 85.95 86.15 84.12 85.63 159,720 +0.00(+0.00%)
Jul 03, 2008 85.95 86.15 84.12 85.63 159,720 -0.44(-0.51%)
Jul 02, 2008 88.21 89.74 85.54 86.07 194,932 -2.72(-3.06%)
Jul 01, 2008 88.49 89.64 87.40 88.79 244,939 -0.72(-0.80%)
Jun 30, 2008 90.27 91.13 89.43 89.51 184,954 -0.39(-0.43%)
Jun 27, 2008 89.01 90.79 88.75 89.90 221,909 +0.65(+0.73%)
Jun 26, 2008 89.55 91.32 89.00 89.25 217,997 -0.31(-0.35%)
Jun 25, 2008 89.90 90.14 88.91 89.56 340,587 +0.02(+0.02%)
Jun 24, 2008 90.24 90.73 89.48 89.54 298,220 -1.08(-1.19%)
Jun 23, 2008 89.64 91.34 89.58 90.62 135,321 +0.93(+1.04%)
Jun 20, 2008 89.97 92.02 89.30 89.69 283,991 -0.28(-0.31%)
Jun 19, 2008 91.20 91.20 89.37 89.97 126,033 -0.99(-1.09%)
Jun 18, 2008 91.00 91.29 90.00 90.96 150,564 +0.00(+0.00%)
Jun 17, 2008 89.80 91.29 89.69 90.96 208,777 +1.35(+1.51%)
Jun 16, 2008 89.30 90.06 88.79 89.61 252,920 +0.64(+0.72%)
Jun 13, 2008 89.35 90.29 88.70 88.97 157,156 +0.07(+0.08%)
Jun 12, 2008 90.65 90.85 88.64 88.90 177,799 -1.95(-2.15%)
Jun 11, 2008 90.70 91.87 90.15 90.85 85,419 -0.11(-0.12%)
Jun 10, 2008 91.09 92.75 90.12 90.96 118,815 -1.21(-1.31%)
Jun 09, 2008 91.38 92.67 90.86 92.17 211,780 +1.94(+2.15%)
Jun 06, 2008 90.52 92.36 90.16 90.23 248,005 -0.04(-0.04%)
Jun 05, 2008 88.93 90.32 86.31 90.27 180,012 +1.77(+2.00%)
Jun 04, 2008 87.65 89.44 87.56 88.50 197,455 +0.41(+0.47%)
Jun 03, 2008 89.81 89.81 88.05 88.09 320,251 -1.99(-2.21%)
Jun 02, 2008 88.94 90.25 88.80 90.08 340,110 +1.10(+1.24%)
May 30, 2008 89.02 89.62 88.15 88.98 194,957 -0.01(-0.01%)
May 29, 2008 89.00 89.57 88.48 88.99 141,688 +0.06(+0.07%)
May 28, 2008 88.22 89.02 88.00 88.93 100,254 +0.67(+0.76%)
May 27, 2008 84.78 88.77 84.78 88.26 128,517 -0.05(-0.06%)
May 26, 2008 89.72 89.86 88.10 88.31 0 +0.00(+0.00%)
May 23, 2008 89.72 89.86 88.10 88.31 144,646 -1.39(-1.55%)
May 22, 2008 90.04 90.43 88.88 89.70 181,509 -0.83(-0.92%)
May 21, 2008 91.12 92.63 90.40 90.53 187,902 -0.38(-0.42%)
May 20, 2008 90.24 91.44 90.24 90.91 155,750 +0.15(+0.17%)
May 19, 2008 90.24 91.75 90.20 90.76 201,033 +0.69(+0.77%)
May 16, 2008 89.45 90.87 89.45 90.07 144,854 +1.07(+1.20%)
May 15, 2008 87.71 89.49 87.60 89.00 279,569 +1.61(+1.84%)
May 14, 2008 86.95 89.40 86.95 87.39 421,473 +0.55(+0.63%)
May 13, 2008 87.34 88.37 86.61 86.84 355,250 -0.74(-0.84%)
May 12, 2008 87.47 87.71 86.49 87.58 130,063 +0.25(+0.29%)
May 09, 2008 86.13 87.33 85.85 87.33 111,191 +0.76(+0.88%)
May 08, 2008 85.65 86.89 85.65 86.57 320,713 +0.76(+0.89%)
May 07, 2008 84.87 86.34 84.65 85.81 288,127 +1.07(+1.26%)
May 06, 2008 83.65 85.73 83.35 84.74 378,979 +0.80(+0.95%)
May 05, 2008 86.69 86.97 83.89 83.94 551,184 -3.15(-3.62%)
May 02, 2008 86.47 87.22 86.15 87.09 237,221 +1.14(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.